83,860€
-0,57%
Echtzeit-Aktienkurs Boise Cascade Co.
Bid:
Ask:
Aktienkurse zur Boise Cascade Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 84,38 | 84,95 | 82,44 | 83,93 | -0,49% | - |
| 24.04.2025 | 82,14 | 84,46 | 81,35 | 84,34 | 2,27% | - |
| 23.04.2025 | 82,60 | 85,96 | 82,22 | 82,47 | 1,51% | - |
| 22.04.2025 | 82,20 | 82,20 | 78,52 | 81,24 | -1,06% | - |
| 17.04.2025 | 82,06 | 83,02 | 80,26 | 82,11 | 0,77% | - |
| 16.04.2025 | 82,39 | 83,27 | 80,20 | 81,48 | -1,96% | - |
| 15.04.2025 | 83,42 | 84,75 | 82,44 | 83,11 | -0,51% | - |
| 14.04.2025 | 83,34 | 86,24 | 82,47 | 83,54 | -0,78% | 18,00 |
| 11.04.2025 | 84,54 | 85,02 | 80,95 | 84,20 | -0,34% | - |
| 10.04.2025 | 89,40 | 89,89 | 82,49 | 84,49 | -6,08% | - |
| 09.04.2025 | 81,99 | 91,68 | 79,15 | 89,96 | 9,75% | 100,00 |
| 08.04.2025 | 85,03 | 87,29 | 81,21 | 81,97 | -2,56% | - |
| 07.04.2025 | 87,10 | 89,43 | 82,03 | 84,12 | -3,41% | - |
| 04.04.2025 | 85,63 | 88,34 | 81,54 | 87,09 | 1,40% | - |
| 03.04.2025 | 94,03 | 94,03 | 84,54 | 85,89 | -8,67% | - |
| 02.04.2025 | 91,53 | 94,06 | 90,19 | 94,04 | 2,84% | - |
| 01.04.2025 | 90,42 | 91,83 | 89,86 | 91,44 | 0,77% | - |
| 31.03.2025 | 90,70 | 91,57 | 88,30 | 90,74 | -0,09% | - |
| 28.03.2025 | 93,04 | 93,47 | 89,89 | 90,82 | -2,25% | - |
| 27.03.2025 | 93,80 | 94,54 | 92,07 | 92,91 | -0,94% | - |
| 26.03.2025 | 94,05 | 95,05 | 92,81 | 93,79 | -0,15% | - |
| 25.03.2025 | 95,61 | 95,79 | 93,12 | 93,93 | -1,81% | - |
| 24.03.2025 | 92,29 | 95,75 | 92,20 | 95,66 | 4,09% | - |
| 21.03.2025 | 92,60 | 92,76 | 89,94 | 91,90 | -0,65% | - |
| 20.03.2025 | 92,26 | 93,65 | 91,22 | 92,50 | 0,52% | - |
| 19.03.2025 | 90,74 | 92,62 | 89,97 | 92,02 | 1,28% | - |
| 18.03.2025 | 91,47 | 91,61 | 90,06 | 90,86 | -0,83% | - |
| 17.03.2025 | 90,99 | 92,25 | 89,32 | 91,62 | 0,32% | - |
| 14.03.2025 | 88,83 | 91,33 | 88,69 | 91,33 | 3,02% | - |
| 13.03.2025 | 90,21 | 91,15 | 87,58 | 88,65 | -1,79% | 160,00 |
| 12.03.2025 | 91,55 | 91,96 | 89,46 | 90,27 | 0,64% | - |
| 11.03.2025 | 91,64 | 92,08 | 88,95 | 89,70 | -2,17% | - |
| 10.03.2025 | 93,81 | 95,33 | 91,12 | 91,69 | -2,21% | - |
| 07.03.2025 | 93,45 | 94,70 | 91,93 | 93,76 | 0,36% | - |
| 06.03.2025 | 92,98 | 94,44 | 90,69 | 93,42 | 0,27% | - |
| 05.03.2025 | 92,11 | 93,67 | 91,00 | 93,17 | 0,66% | - |
| 04.03.2025 | 97,43 | 97,65 | 92,22 | 92,56 | -5,34% | - |
| 03.03.2025 | 99,91 | 101,20 | 96,76 | 97,78 | -1,96% | - |
| 28.02.2025 | 98,60 | 100,11 | 98,15 | 99,73 | 1,12% | - |
| 27.02.2025 | 99,26 | 100,35 | 97,90 | 98,63 | -0,58% | - |
| 26.02.2025 | 101,23 | 102,75 | 98,72 | 99,21 | -2,04% | - |
| 25.02.2025 | 99,07 | 103,20 | 98,39 | 101,28 | 1,80% | - |
| 24.02.2025 | 102,13 | 102,83 | 97,94 | 99,48 | -2,80% | - |
| 21.02.2025 | 110,93 | 114,93 | 99,06 | 102,35 | -7,58% | - |
| 20.02.2025 | 112,40 | 113,30 | 110,63 | 110,75 | -2,55% | - |
| 19.02.2025 | 116,13 | 116,85 | 112,63 | 113,65 | -2,19% | - |
| 18.02.2025 | 115,90 | 116,68 | 114,68 | 116,20 | -0,15% | - |
| 17.02.2025 | 115,95 | 116,48 | 115,95 | 116,38 | 0,15% | - |
| 14.02.2025 | 119,60 | 119,60 | 114,73 | 116,20 | 0,74% | - |
| 13.02.2025 | 119,05 | 119,05 | 113,73 | 115,35 | 0,79% | - |
| 12.02.2025 | 119,03 | 119,05 | 113,63 | 114,45 | -3,78% | - |
| 11.02.2025 | 119,70 | 120,25 | 118,23 | 118,95 | -0,56% | - |
| 10.02.2025 | 117,75 | 120,63 | 117,75 | 119,63 | 0,36% | - |
| 07.02.2025 | 120,60 | 120,88 | 117,60 | 119,20 | -0,89% | - |
| 06.02.2025 | 119,93 | 121,93 | 119,75 | 120,28 | 0,40% | - |
| 05.02.2025 | 120,98 | 121,50 | 119,28 | 119,80 | -1,01% | - |
| 04.02.2025 | 121,58 | 121,95 | 120,30 | 121,03 | -0,55% | - |
| 03.02.2025 | 120,68 | 122,65 | 119,93 | 121,70 | -0,10% | - |
| 31.01.2025 | 123,83 | 124,58 | 120,90 | 121,83 | -1,38% | - |
| 30.01.2025 | 121,23 | 124,13 | 120,60 | 123,53 | 1,56% | - |
| 29.01.2025 | 122,38 | 123,48 | 120,78 | 121,63 | -0,25% | - |
| 28.01.2025 | 122,18 | 123,10 | 121,23 | 121,93 | -0,23% | - |
| 27.01.2025 | 121,05 | 123,55 | 119,73 | 122,20 | 0,68% | - |
| 24.01.2025 | 123,33 | 123,55 | 120,70 | 121,38 | -1,36% | - |
| 23.01.2025 | 122,90 | 123,98 | 121,63 | 123,05 | 0,02% | - |
| 22.01.2025 | 124,55 | 125,05 | 122,63 | 123,03 | -0,95% | - |
| 21.01.2025 | 123,30 | 126,18 | 123,30 | 124,20 | 0,71% | - |
| 20.01.2025 | 124,20 | 124,30 | 123,18 | 123,33 | -1,06% | - |
| 17.01.2025 | 124,70 | 126,78 | 124,20 | 124,65 | -0,06% | - |
| 16.01.2025 | 123,60 | 125,13 | 122,78 | 124,73 | 0,87% | - |
| 15.01.2025 | 119,93 | 124,40 | 119,93 | 123,65 | 3,21% | - |
| 14.01.2025 | 117,78 | 120,15 | 117,55 | 119,80 | 1,81% | - |
| 13.01.2025 | 113,15 | 118,05 | 112,90 | 117,68 | 4,16% | - |
| 10.01.2025 | 113,80 | 114,65 | 111,33 | 112,98 | -0,75% | - |
| 09.01.2025 | 113,78 | 114,08 | 113,60 | 113,83 | 0,02% | - |
| 08.01.2025 | 114,33 | 115,10 | 112,83 | 113,80 | -0,35% | - |
| 07.01.2025 | 115,73 | 116,48 | 112,95 | 114,20 | -1,38% | 55,00 |
| 06.01.2025 | 114,03 | 117,60 | 114,03 | 115,80 | 0,63% | - |
| 03.01.2025 | 114,20 | 115,75 | 112,10 | 115,08 | 0,90% | - |
| 02.01.2025 | 115,40 | 117,03 | 113,35 | 114,05 | -0,41% | - |
| 30.12.2024 | 115,73 | 115,73 | 114,45 | 114,53 | -0,78% | - |
| 27.12.2024 | 117,48 | 118,45 | 115,43 | 115,43 | -1,72% | - |
| 23.12.2024 | 117,75 | 118,70 | 116,90 | 117,45 | 0,04% | - |
| 20.12.2024 | 118,70 | 119,95 | 116,40 | 117,40 | -0,70% | - |
| 19.12.2024 | 122,33 | 123,63 | 118,05 | 118,23 | -3,27% | - |
| 18.12.2024 | 126,90 | 129,08 | 121,10 | 122,23 | -3,68% | - |
| 17.12.2024 | 129,70 | 130,18 | 126,85 | 126,90 | -1,93% | - |
| 16.12.2024 | 129,73 | 131,52 | 128,77 | 129,40 | -0,37% | - |
| 13.12.2024 | 133,27 | 134,60 | 129,40 | 129,88 | -2,92% | - |
| 12.12.2024 | 135,75 | 137,00 | 132,80 | 133,77 | -1,80% | - |
| 11.12.2024 | 135,30 | 140,33 | 135,20 | 136,23 | 0,72% | - |
| 10.12.2024 | 137,60 | 138,75 | 133,95 | 135,25 | -1,71% | 76,00 |
| 09.12.2024 | 137,45 | 139,25 | 137,13 | 137,60 | -0,40% | - |
| 06.12.2024 | 136,45 | 140,02 | 136,02 | 138,15 | 1,25% | - |
| 05.12.2024 | 140,30 | 140,30 | 135,52 | 136,45 | -2,71% | - |
| 04.12.2024 | 139,33 | 140,60 | 137,48 | 140,25 | 0,74% | - |
| 03.12.2024 | 140,55 | 142,98 | 137,88 | 139,23 | -0,96% | - |
| 02.12.2024 | 139,73 | 141,40 | 138,60 | 140,58 | 0,77% | - |
| 29.11.2024 | 139,08 | 144,23 | 138,10 | 139,50 | 0,31% | - |
| 28.11.2024 | 138,55 | 139,18 | 138,55 | 139,08 | 0,38% | - |